Mercado fechará em 6 h 42 min
BOVESPA
119.848,02 -88,00 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.975,89 0,00 (0,00%) PETROLEO CRU
78,42 -0,08 (-0,10%) OURO
2.335,90 -18,90 (-0,80%) Bitcoin USD
67.785,99 -1.588,30 (-2,29%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-06-12 10:19AM EDT | 45.00 | 132.65 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| TSM260116C00050000 | 2024-06-11 11:50AM EDT | 50.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-06-04 1:19PM EDT | 60.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TSM260116C00065000 | 2024-06-05 10:08AM EDT | 65.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM260116C00070000 | 2024-06-03 2:06PM EDT | 70.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| TSM260116C00075000 | 2024-06-05 3:01PM EDT | 75.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| TSM260116C00080000 | 2024-06-12 9:46AM EDT | 80.00 | 100.11 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| TSM260116C00085000 | 2024-05-29 2:11PM EDT | 85.00 | 77.06 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 0.00% |
| TSM260116C00090000 | 2024-06-10 11:20AM EDT | 90.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.00% |
| TSM260116C00095000 | 2024-06-05 10:31AM EDT | 95.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| TSM260116C00100000 | 2024-06-12 3:28PM EDT | 100.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 29 | 3,196 | 0.00% |
| TSM260116C00105000 | 2024-06-12 2:02PM EDT | 105.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| TSM260116C00110000 | 2024-06-12 1:18PM EDT | 110.00 | 76.32 | 0.00 | 0.00 | 0.00 | - | 55 | 1,112 | 0.00% |
| TSM260116C00115000 | 2024-06-12 1:11PM EDT | 115.00 | 72.61 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| TSM260116C00120000 | 2024-06-12 12:27PM EDT | 120.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 0.00% |
| TSM260116C00125000 | 2024-06-12 2:07PM EDT | 125.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 12 | 548 | 0.00% |
| TSM260116C00130000 | 2024-06-12 2:41PM EDT | 130.00 | 60.37 | 0.00 | 0.00 | 0.00 | - | 87 | 1,201 | 0.00% |
| TSM260116C00135000 | 2024-06-12 1:53PM EDT | 135.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 13 | 634 | 0.00% |
| TSM260116C00140000 | 2024-06-12 2:38PM EDT | 140.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,714 | 0.00% |
| TSM260116C00145000 | 2024-06-12 3:31PM EDT | 145.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 902 | 0.00% |
| TSM260116C00150000 | 2024-06-12 3:12PM EDT | 150.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 39 | 1,526 | 0.00% |
| TSM260116C00155000 | 2024-06-12 2:41PM EDT | 155.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 7 | 555 | 0.00% |
| TSM260116C00160000 | 2024-06-12 2:43PM EDT | 160.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 32 | 548 | 0.00% |
| TSM260116C00165000 | 2024-06-12 3:26PM EDT | 165.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 19 | 415 | 0.00% |
| TSM260116C00170000 | 2024-06-12 3:28PM EDT | 170.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 33 | 1,069 | 0.00% |
| TSM260116C00175000 | 2024-06-12 2:56PM EDT | 175.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 30 | 895 | 0.20% |
| TSM260116C00180000 | 2024-06-12 3:28PM EDT | 180.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 68 | 4,934 | 0.78% |
| TSM260116C00185000 | 2024-06-12 3:29PM EDT | 185.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 15 | 125 | 1.56% |
| TSM260116C00190000 | 2024-06-12 2:49PM EDT | 190.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 13 | 228 | 1.56% |
| TSM260116C00195000 | 2024-06-12 1:56PM EDT | 195.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 266 | 1.56% |
| TSM260116C00200000 | 2024-06-12 1:11PM EDT | 200.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 109 | 1,789 | 3.13% |
| TSM260116C00210000 | 2024-06-12 2:57PM EDT | 210.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 120 | 2,052 | 3.13% |
| TSM260116C00220000 | 2024-06-12 2:21PM EDT | 220.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1,703 | 3.13% |
| TSM260116C00230000 | 2024-06-12 1:31PM EDT | 230.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 6.25% |
| TSM260116C00240000 | 2024-06-12 3:15PM EDT | 240.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 321 | 300 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-06-10 1:22PM EDT | 45.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 25.00% |
| TSM260116P00050000 | 2024-05-24 2:39PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3,037 | 25.00% |
| TSM260116P00055000 | 2024-05-15 3:59PM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| TSM260116P00060000 | 2024-06-06 9:30AM EDT | 60.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 7,552 | 12.50% |
| TSM260116P00065000 | 2024-06-04 9:30AM EDT | 65.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| TSM260116P00070000 | 2024-05-28 1:52PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 742 | 12.50% |
| TSM260116P00075000 | 2024-06-06 12:38PM EDT | 75.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 19 | 927 | 12.50% |
| TSM260116P00080000 | 2024-06-10 12:28PM EDT | 80.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 12.50% |
| TSM260116P00085000 | 2024-06-10 3:01PM EDT | 85.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 12.50% |
| TSM260116P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 12.50% |
| TSM260116P00095000 | 2024-06-12 12:54PM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 665 | 12.50% |
| TSM260116P00100000 | 2024-06-12 3:12PM EDT | 100.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 58 | 284 | 6.25% |
| TSM260116P00105000 | 2024-06-12 2:47PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 2,754 | 6.25% |
| TSM260116P00110000 | 2024-06-12 12:40PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 6.25% |
| TSM260116P00115000 | 2024-06-10 10:21AM EDT | 115.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| TSM260116P00120000 | 2024-06-12 3:12PM EDT | 120.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 51 | 1,529 | 6.25% |
| TSM260116P00125000 | 2024-06-12 10:09AM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 6.25% |
| TSM260116P00130000 | 2024-06-12 11:20AM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 28 | 197 | 6.25% |
| TSM260116P00135000 | 2024-06-12 11:42AM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 3.13% |
| TSM260116P00140000 | 2024-06-12 12:15PM EDT | 140.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 23 | 224 | 3.13% |
| TSM260116P00145000 | 2024-06-12 3:35PM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 3.13% |
| TSM260116P00150000 | 2024-06-12 1:56PM EDT | 150.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 7 | 469 | 3.13% |
| TSM260116P00155000 | 2024-06-12 11:25AM EDT | 155.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 1.56% |
| TSM260116P00160000 | 2024-06-12 1:14PM EDT | 160.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 1.56% |
| TSM260116P00165000 | 2024-06-12 2:26PM EDT | 165.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 0.78% |
| TSM260116P00170000 | 2024-06-12 11:03AM EDT | 170.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 16 | 270 | 0.39% |
| TSM260116P00175000 | 2024-06-12 2:22PM EDT | 175.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| TSM260116P00180000 | 2024-06-12 11:16AM EDT | 180.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSM260116P00185000 | 2024-06-12 10:14AM EDT | 185.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| TSM260116P00190000 | 2024-05-24 9:33AM EDT | 190.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| TSM260116P00200000 | 2024-06-10 12:15PM EDT | 200.00 | 44.52 | 0.00 | 0.00 | 0.00 | - | 178 | 591 | 0.00% |
| TSM260116P00220000 | 2024-06-10 2:41PM EDT | 220.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.